Yadea Group Holdings Ltd. (HKG:1585)
Hong Kong
· Delayed Price · Currency is HKD 11.87
+0.43 (3.76%)
Apr 29, 2026, 4:08 PM HKT
Yadea Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.65 | 11.65 | 11.42 | 11.42 | - | -0.17% | 153,612 |
| Apr 28, 2026 | 12.00 | 12.00 | 11.37 | 11.44 | 11.44 | -3.62% | 9,602,523 |
| Apr 27, 2026 | 11.95 | 12.00 | 11.77 | 11.87 | 11.87 | -0.67% | 4,803,144 |
| Apr 24, 2026 | 11.99 | 11.99 | 11.57 | 11.95 | 11.95 | -0.42% | 10,846,821 |
| Apr 23, 2026 | 12.26 | 12.26 | 11.90 | 12.00 | 12.00 | -0.83% | 9,053,440 |
| Apr 22, 2026 | 12.60 | 12.63 | 12.04 | 12.10 | 12.10 | -4.27% | 10,858,000 |
| Apr 21, 2026 | 13.00 | 13.05 | 12.53 | 12.64 | 12.64 | -1.33% | 5,320,712 |
| Apr 20, 2026 | 12.67 | 13.07 | 12.46 | 12.81 | 12.81 | 0.23% | 10,158,170 |
| Apr 17, 2026 | 12.82 | 12.96 | 12.66 | 12.78 | 12.78 | -0.47% | 4,508,388 |
| Apr 16, 2026 | 12.95 | 13.02 | 12.79 | 12.84 | 12.84 | -0.85% | 7,952,541 |
| Apr 15, 2026 | 13.04 | 13.31 | 12.94 | 12.95 | 12.95 | -0.69% | 6,977,972 |
| Apr 14, 2026 | 12.83 | 13.05 | 12.70 | 13.04 | 13.04 | 1.56% | 11,286,415 |
| Apr 13, 2026 | 12.90 | 12.96 | 12.65 | 12.84 | 12.84 | 2.07% | 10,344,280 |
| Apr 10, 2026 | 12.58 | 12.95 | 12.48 | 12.58 | 12.58 | -0.40% | 12,267,278 |
| Apr 9, 2026 | 12.60 | 12.82 | 12.56 | 12.63 | 12.63 | -0.32% | 9,910,000 |
| Apr 8, 2026 | 13.05 | 13.05 | 12.46 | 12.67 | 12.67 | -4.52% | 18,732,430 |
| Apr 2, 2026 | 12.90 | 13.46 | 12.84 | 13.27 | 13.27 | 2.95% | 22,437,600 |
| Apr 1, 2026 | 13.25 | 13.32 | 12.76 | 12.89 | 12.89 | -2.72% | 18,175,260 |
| Mar 31, 2026 | 12.77 | 13.40 | 12.66 | 13.25 | 13.25 | 3.76% | 20,812,870 |
| Mar 30, 2026 | 12.21 | 13.00 | 12.06 | 12.77 | 12.77 | 5.19% | 14,489,210 |
| Mar 27, 2026 | 12.12 | 12.38 | 12.00 | 12.14 | 12.14 | 0.33% | 5,571,760 |
| Mar 26, 2026 | 12.46 | 12.57 | 11.98 | 12.10 | 12.10 | -2.89% | 8,386,000 |
| Mar 25, 2026 | 12.65 | 12.65 | 11.87 | 12.46 | 12.46 | -1.74% | 24,718,190 |
| Mar 24, 2026 | 12.30 | 12.72 | 12.12 | 12.68 | 12.68 | 5.67% | 37,218,850 |
| Mar 23, 2026 | 11.00 | 12.48 | 11.00 | 12.00 | 12.00 | 9.99% | 58,276,970 |
| Mar 20, 2026 | 11.14 | 11.34 | 10.90 | 10.91 | 10.91 | -2.85% | 8,631,850 |
| Mar 19, 2026 | 11.33 | 11.33 | 11.16 | 11.23 | 11.23 | -0.88% | 2,737,359 |
| Mar 18, 2026 | 11.29 | 11.57 | 11.22 | 11.33 | 11.33 | 0.35% | 3,716,544 |
| Mar 17, 2026 | 11.08 | 11.48 | 11.08 | 11.29 | 11.29 | 2.08% | 3,134,777 |
| Mar 16, 2026 | 11.25 | 11.25 | 10.93 | 11.06 | 11.06 | -1.69% | 1,948,795 |
| Mar 13, 2026 | 10.90 | 11.25 | 10.90 | 11.25 | 11.25 | 2.55% | 9,250,846 |
| Mar 12, 2026 | 10.87 | 11.08 | 10.86 | 10.97 | 10.97 | -0.18% | 4,891,586 |
| Mar 11, 2026 | 11.14 | 11.25 | 10.85 | 10.99 | 10.99 | -1.35% | 7,398,620 |
| Mar 10, 2026 | 11.23 | 11.26 | 11.12 | 11.14 | 11.14 | 0.09% | 4,434,433 |
| Mar 9, 2026 | 11.10 | 11.26 | 11.01 | 11.13 | 11.13 | -0.98% | 3,938,327 |
| Mar 6, 2026 | 11.06 | 11.28 | 11.03 | 11.24 | 11.24 | 1.63% | 4,286,205 |
| Mar 5, 2026 | 11.15 | 11.32 | 11.03 | 11.06 | 11.06 | -0.45% | 3,291,034 |
| Mar 4, 2026 | 11.00 | 11.16 | 10.94 | 11.11 | 11.11 | 0.54% | 4,782,724 |
| Mar 3, 2026 | 11.20 | 11.35 | 11.03 | 11.05 | 11.05 | -1.34% | 4,012,569 |
| Mar 2, 2026 | 11.56 | 11.64 | 11.11 | 11.20 | 11.20 | -1.84% | 5,678,343 |
| Feb 27, 2026 | 11.68 | 11.68 | 11.38 | 11.41 | 11.41 | -1.04% | 9,353,727 |
| Feb 26, 2026 | 11.89 | 11.89 | 11.48 | 11.53 | 11.53 | -2.04% | 3,651,322 |
| Feb 25, 2026 | 11.75 | 11.89 | 11.64 | 11.77 | 11.77 | 1.90% | 5,071,825 |
| Feb 24, 2026 | 11.46 | 11.77 | 11.41 | 11.55 | 11.55 | -2.78% | 3,098,664 |
| Feb 23, 2026 | 11.47 | 11.90 | 11.47 | 11.88 | 11.88 | 3.57% | 2,695,920 |
| Feb 20, 2026 | 11.29 | 11.49 | 11.17 | 11.47 | 11.47 | 1.24% | 3,804,038 |
| Feb 16, 2026 | 11.38 | 11.38 | 11.21 | 11.33 | 11.33 | -0.44% | 472,000 |
| Feb 13, 2026 | 11.29 | 11.50 | 11.27 | 11.38 | 11.38 | -0.96% | 4,278,150 |
| Feb 12, 2026 | 11.55 | 11.55 | 11.21 | 11.49 | 11.49 | 0.79% | 5,586,833 |
| Feb 11, 2026 | 11.42 | 11.70 | 11.35 | 11.40 | 11.40 | -0.18% | 3,109,710 |
| Feb 10, 2026 | 11.50 | 11.50 | 11.34 | 11.42 | 11.42 | 0.62% | 3,192,000 |
| Feb 9, 2026 | 11.69 | 11.70 | 11.35 | 11.35 | 11.35 | -1.56% | 2,518,735 |
| Feb 6, 2026 | 11.63 | 11.77 | 11.43 | 11.53 | 11.53 | 0.09% | 6,689,114 |
| Feb 5, 2026 | 11.22 | 11.53 | 11.14 | 11.52 | 11.52 | 2.67% | 5,583,524 |
| Feb 4, 2026 | 11.06 | 11.26 | 10.94 | 11.22 | 11.22 | 1.91% | 6,401,027 |
| Feb 3, 2026 | 11.00 | 11.10 | 10.66 | 11.01 | 11.01 | -0.18% | 9,966,832 |
| Feb 2, 2026 | 11.19 | 11.19 | 10.89 | 11.03 | 11.03 | -0.09% | 7,146,586 |
| Jan 30, 2026 | 11.20 | 11.34 | 10.99 | 11.04 | 11.04 | -1.87% | 9,212,085 |
| Jan 29, 2026 | 11.15 | 11.43 | 11.04 | 11.25 | 11.25 | 0.27% | 11,172,000 |
| Jan 28, 2026 | 11.30 | 11.41 | 11.07 | 11.22 | 11.22 | -1.15% | 9,578,067 |
| Jan 27, 2026 | 11.39 | 11.53 | 11.27 | 11.35 | 11.35 | -0.79% | 5,489,781 |
| Jan 26, 2026 | 11.74 | 11.87 | 11.40 | 11.44 | 11.44 | -2.47% | 4,958,733 |
| Jan 23, 2026 | 11.90 | 11.97 | 11.65 | 11.73 | 11.73 | -1.43% | 5,841,217 |
| Jan 22, 2026 | 11.56 | 12.10 | 11.56 | 11.90 | 11.90 | 0.08% | 7,044,364 |
| Jan 21, 2026 | 11.87 | 11.95 | 11.65 | 11.89 | 11.89 | 0.17% | 5,295,349 |
| Jan 20, 2026 | 12.00 | 12.04 | 11.73 | 11.87 | 11.87 | -0.67% | 7,122,515 |
| Jan 19, 2026 | 12.21 | 12.21 | 11.90 | 11.95 | 11.95 | -2.13% | 7,076,000 |
| Jan 16, 2026 | 12.31 | 12.35 | 12.15 | 12.21 | 12.21 | -0.08% | 7,914,277 |
| Jan 15, 2026 | 12.39 | 12.39 | 12.13 | 12.22 | 12.22 | -1.45% | 7,209,975 |
| Jan 14, 2026 | 12.33 | 12.47 | 12.23 | 12.40 | 12.40 | 0.73% | 10,653,550 |
| Jan 13, 2026 | 12.20 | 12.47 | 12.20 | 12.31 | 12.31 | 1.40% | 12,837,500 |
| Jan 12, 2026 | 12.22 | 12.22 | 11.96 | 12.14 | 12.14 | 0.83% | 9,321,914 |
| Jan 9, 2026 | 12.09 | 12.24 | 11.93 | 12.04 | 12.04 | -0.25% | 9,374,656 |
| Jan 8, 2026 | 12.26 | 12.26 | 11.86 | 12.07 | 12.07 | 2.81% | 18,974,340 |
| Jan 7, 2026 | 11.56 | 11.77 | 11.27 | 11.74 | 11.74 | 4.63% | 30,084,600 |
| Jan 6, 2026 | 11.15 | 11.27 | 11.06 | 11.22 | 11.22 | 0.90% | 11,433,270 |
| Jan 5, 2026 | 11.54 | 11.54 | 11.01 | 11.12 | 11.12 | -3.64% | 12,967,280 |
| Jan 2, 2026 | 11.37 | 11.55 | 11.25 | 11.54 | 11.54 | 1.50% | 3,008,000 |
| Dec 31, 2025 | 11.50 | 11.53 | 11.22 | 11.37 | 11.37 | -1.56% | 7,280,000 |
| Dec 30, 2025 | 11.56 | 11.74 | 11.44 | 11.55 | 11.55 | -0.09% | 9,064,469 |
| Dec 29, 2025 | 11.96 | 12.03 | 11.47 | 11.56 | 11.56 | -3.67% | 8,986,050 |
| Dec 24, 2025 | 12.15 | 12.15 | 11.99 | 12.00 | 12.00 | -0.25% | 1,756,677 |
| Dec 23, 2025 | 12.15 | 12.15 | 12.00 | 12.03 | 12.03 | 0.25% | 4,917,713 |
| Dec 22, 2025 | 12.26 | 12.36 | 11.99 | 12.00 | 12.00 | -1.40% | 6,394,438 |
| Dec 19, 2025 | 11.98 | 12.22 | 11.96 | 12.17 | 12.17 | 1.42% | 7,372,269 |
| Dec 18, 2025 | 12.14 | 12.20 | 11.95 | 12.00 | 12.00 | 0.08% | 4,142,984 |
| Dec 17, 2025 | 11.75 | 12.01 | 11.62 | 11.99 | 11.99 | 1.96% | 5,245,903 |
| Dec 16, 2025 | 12.05 | 12.20 | 11.73 | 11.76 | 11.76 | -2.57% | 4,954,874 |
| Dec 15, 2025 | 12.15 | 12.15 | 11.94 | 12.07 | 12.07 | -0.66% | 4,449,090 |
| Dec 12, 2025 | 12.28 | 12.37 | 12.00 | 12.15 | 12.15 | -1.38% | 6,983,529 |
| Dec 11, 2025 | 12.47 | 12.54 | 12.31 | 12.32 | 12.32 | -1.20% | 4,574,085 |
| Dec 10, 2025 | 12.29 | 12.50 | 12.28 | 12.47 | 12.47 | 1.38% | 4,481,316 |
| Dec 9, 2025 | 12.32 | 12.48 | 12.26 | 12.30 | 12.30 | - | 3,156,932 |
| Dec 8, 2025 | 12.22 | 12.30 | 12.07 | 12.30 | 12.30 | 0.57% | 6,583,455 |
| Dec 5, 2025 | 12.24 | 12.27 | 12.00 | 12.23 | 12.23 | -0.08% | 9,494,227 |
| Dec 4, 2025 | 12.42 | 12.52 | 12.15 | 12.24 | 12.24 | -1.61% | 4,872,216 |
| Dec 3, 2025 | 12.42 | 12.54 | 12.38 | 12.44 | 12.44 | -0.32% | 5,417,162 |
| Dec 2, 2025 | 12.48 | 12.56 | 12.40 | 12.48 | 12.48 | -0.32% | 3,568,343 |
| Dec 1, 2025 | 12.39 | 12.52 | 12.30 | 12.52 | 12.52 | 1.46% | 4,602,239 |
| Nov 28, 2025 | 12.30 | 12.49 | 12.28 | 12.34 | 12.34 | -1.12% | 6,378,439 |